ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2005 68.53 73.7 68.25 73.55 6.37 Million
04 Mar, 2005 67.3 67.69 66.53 67.53 1.44 Million
03 Mar, 2005 67.25 68.08 65.67 66.66 1.47 Million
02 Mar, 2005 66.07 67.71 64.46 67.21 1.89 Million
01 Mar, 2005 67.69 67.94 66.1 66.62 1.29 Million
28 Feb, 2005 67.84 68.53 65.84 66.87 1.51 Million
25 Feb, 2005 66.05 67.92 65.8 67.84 1.4 Million
24 Feb, 2005 64.24 65.62 63.23 65.51 1.53 Million
23 Feb, 2005 66.11 67.54 63.39 64.64 2.54 Million
22 Feb, 2005 66.87 68.77 65.85 66.39 2.12 Million